Dnow Inc.DNOWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.05 | $15.67 | $14.86 | $15.54 | 1.13M |
| 1/30/2026 | $14.89 | $15.33 | $14.64 | $15.19 | 5.20M |
| 1/29/2026 | $15.04 | $15.44 | $14.91 | $15.07 | 2.26M |
| 1/28/2026 | $14.95 | $15.20 | $14.58 | $14.88 | 2.43M |
| 1/27/2026 | $14.50 | $14.83 | $14.35 | $14.83 | 1.62M |
| 1/26/2026 | $14.61 | $14.79 | $14.40 | $14.41 | 1.36M |
| 1/23/2026 | $14.68 | $14.86 | $14.52 | $14.61 | 1.79M |
| 1/22/2026 | $14.49 | $14.71 | $14.33 | $14.62 | 1.86M |
| 1/21/2026 | $14.33 | $14.61 | $14.26 | $14.41 | 2.09M |
| 1/20/2026 | $14.11 | $14.23 | $13.97 | $14.11 | 2.02M |
| 1/16/2026 | $14.30 | $14.40 | $14.10 | $14.34 | 6.45M |
| 1/15/2026 | $13.84 | $14.34 | $13.68 | $14.34 | 2.76M |
| 1/14/2026 | $13.67 | $14.22 | $13.58 | $13.80 | 3.88M |
| 1/13/2026 | $13.54 | $13.72 | $13.41 | $13.43 | 1.36M |
| 1/12/2026 | $13.58 | $13.75 | $13.49 | $13.52 | 1.84M |
| 1/9/2026 | $13.73 | $13.97 | $13.50 | $13.57 | 1.49M |
| 1/8/2026 | $13.17 | $13.83 | $13.17 | $13.70 | 1.84M |
| 1/7/2026 | $13.80 | $13.97 | $13.05 | $13.13 | 2.22M |
| 1/6/2026 | $13.77 | $13.77 | $13.36 | $13.57 | 2.16M |
| 1/5/2026 | $13.68 | $14.10 | $13.68 | $13.73 | 4.38M |
| 1/2/2026 | $13.36 | $13.46 | $13.26 | $13.36 | 1.70M |
| 12/31/2025 | $13.47 | $13.47 | $13.17 | $13.25 | 1.25M |
| 12/30/2025 | $13.59 | $13.68 | $13.45 | $13.45 | 1.46M |
| 12/29/2025 | $13.78 | $13.87 | $13.52 | $13.57 | 1.10M |
| 12/26/2025 | $13.80 | $13.86 | $13.61 | $13.75 | 1.20M |
| 12/24/2025 | $13.64 | $13.86 | $13.55 | $13.79 | 944,340 |
| 12/23/2025 | $13.55 | $13.66 | $13.34 | $13.62 | 1.56M |
| 12/22/2025 | $13.77 | $13.90 | $13.49 | $13.53 | 1.47M |
| 12/19/2025 | $13.42 | $13.75 | $13.35 | $13.69 | 4.65M |
| 12/18/2025 | $14.16 | $14.28 | $13.43 | $13.44 | 2.03M |
| 12/17/2025 | $13.85 | $14.14 | $13.72 | $14.02 | 1.93M |
| 12/16/2025 | $14.08 | $14.23 | $13.76 | $13.78 | 1.89M |
| 12/15/2025 | $14.36 | $14.38 | $13.99 | $14.08 | 1.92M |
| 12/12/2025 | $14.43 | $14.50 | $14.24 | $14.30 | 2.21M |
| 12/11/2025 | $14.15 | $14.45 | $14.11 | $14.27 | 1.71M |
| 12/10/2025 | $13.95 | $14.28 | $13.85 | $14.17 | 1.78M |
| 12/9/2025 | $13.81 | $14.13 | $13.75 | $13.95 | 1.69M |
| 12/8/2025 | $14.01 | $14.15 | $13.79 | $13.81 | 1.82M |
| 12/5/2025 | $14.29 | $14.36 | $13.94 | $13.95 | 1.71M |
| 12/4/2025 | $14.21 | $14.49 | $14.12 | $14.30 | 1.92M |
| 12/3/2025 | $14.20 | $14.42 | $14.11 | $14.18 | 1.85M |
| 12/2/2025 | $14.02 | $14.17 | $13.78 | $14.03 | 2.04M |
| 12/1/2025 | $13.85 | $14.16 | $13.78 | $13.88 | 1.75M |
| 11/28/2025 | $13.95 | $14.12 | $13.91 | $13.96 | 689,900 |
| 11/26/2025 | $13.83 | $14.15 | $13.82 | $13.87 | 2.25M |
| 11/25/2025 | $13.98 | $14.18 | $13.86 | $13.94 | 2.22M |
| 11/24/2025 | $13.67 | $13.88 | $13.28 | $13.87 | 3.39M |
| 11/21/2025 | $12.65 | $13.58 | $12.54 | $13.35 | 2.95M |
| 11/20/2025 | $12.75 | $13.03 | $12.25 | $12.42 | 1.97M |
| 11/19/2025 | $12.20 | $12.67 | $12.11 | $12.58 | 2.00M |
| 11/18/2025 | $12.08 | $12.44 | $12.01 | $12.26 | 2.28M |
| 11/17/2025 | $12.46 | $12.63 | $12.08 | $12.18 | 2.57M |
| 11/14/2025 | $12.50 | $12.71 | $12.34 | $12.49 | 2.62M |
| 11/13/2025 | $12.94 | $12.99 | $12.51 | $12.57 | 3.08M |
| 11/12/2025 | $12.98 | $13.41 | $12.80 | $12.96 | 3.63M |
| 11/11/2025 | $13.19 | $13.28 | $12.81 | $12.90 | 3.27M |
| 11/10/2025 | $13.65 | $13.73 | $13.06 | $13.13 | 4.15M |
| 11/7/2025 | $13.24 | $13.84 | $13.08 | $13.68 | 16.86M |
| 11/6/2025 | $14.27 | $14.50 | $12.91 | $13.57 | 6.18M |
| 11/5/2025 | $13.24 | $15.49 | $12.56 | $14.56 | 4.37M |
| 11/4/2025 | $14.49 | $14.70 | $14.39 | $14.60 | 1.34M |